Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
9.27
+0.12 (1.36%)
Aug 31, 2026, 2:05 PM EDT - Market open
YETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.19 | 9.28 | 9.14 | 9.25 | - | 1.09% | 73,398 |
| Aug 28, 2026 | 9.35 | 9.45 | 9.09 | 9.15 | 9.15 | -2.24% | 33,369 |
| Aug 27, 2026 | 9.35 | 9.48 | 9.32 | 9.36 | 9.36 | 1.19% | 58,771 |
| Aug 26, 2026 | 9.27 | 9.30 | 9.12 | 9.25 | 9.25 | - | 87,441 |
| Aug 25, 2026 | 9.20 | 9.33 | 9.19 | 9.30 | 9.25 | 0.39% | 44,119 |
| Aug 24, 2026 | 9.30 | 9.41 | 9.22 | 9.26 | 9.21 | 1.80% | 88,688 |
| Aug 21, 2026 | 9.14 | 9.22 | 9.09 | 9.10 | 9.05 | -0.22% | 100,109 |
| Aug 20, 2026 | 9.15 | 9.30 | 9.09 | 9.12 | 9.07 | 0.33% | 96,679 |
| Aug 19, 2026 | 8.99 | 9.14 | 8.91 | 9.09 | 9.04 | 2.11% | 49,353 |
| Aug 18, 2026 | 8.93 | 9.00 | 8.91 | 8.99 | 8.85 | 0.56% | 43,196 |
| Aug 17, 2026 | 8.86 | 8.98 | 8.86 | 8.94 | 8.81 | 1.02% | 37,300 |
| Aug 14, 2026 | 8.82 | 8.88 | 8.76 | 8.85 | 8.72 | -0.45% | 31,690 |
| Aug 13, 2026 | 8.84 | 8.93 | 8.79 | 8.89 | 8.76 | 0.79% | 75,518 |
| Aug 12, 2026 | 8.91 | 8.95 | 8.82 | 8.82 | 8.69 | -0.25% | 18,293 |
| Aug 11, 2026 | 8.96 | 8.98 | 8.81 | 8.93 | 8.71 | 0.11% | 41,889 |
| Aug 10, 2026 | 9.09 | 9.09 | 8.85 | 8.92 | 8.70 | -1.65% | 102,763 |
| Aug 7, 2026 | 9.04 | 9.11 | 8.99 | 9.07 | 8.85 | 1.11% | 128,830 |
| Aug 6, 2026 | 8.95 | 9.02 | 8.93 | 8.97 | 8.75 | -0.22% | 48,567 |
| Aug 5, 2026 | 8.76 | 9.00 | 8.75 | 8.99 | 8.77 | 2.04% | 19,363 |
| Aug 4, 2026 | 8.87 | 8.90 | 8.79 | 8.88 | 8.59 | 0.23% | 33,734 |
| Aug 3, 2026 | 8.71 | 8.86 | 8.71 | 8.86 | 8.57 | 0.45% | 33,339 |
| Jul 31, 2026 | 8.93 | 8.93 | 8.76 | 8.82 | 8.53 | -2.65% | 56,369 |
| Jul 30, 2026 | 8.95 | 9.06 | 8.95 | 9.06 | 8.77 | 2.26% | 41,555 |
| Jul 29, 2026 | 8.94 | 8.99 | 8.86 | 8.86 | 8.57 | -0.90% | 22,523 |
| Jul 28, 2026 | 8.90 | 9.03 | 8.80 | 9.01 | 8.65 | -0.55% | 40,051 |
| Jul 27, 2026 | 9.03 | 9.14 | 9.01 | 9.06 | 8.70 | 3.07% | 59,784 |
| Jul 24, 2026 | 8.85 | 8.85 | 8.75 | 8.79 | 8.44 | -0.60% | 58,270 |
| Jul 23, 2026 | 8.94 | 8.98 | 8.82 | 8.84 | 8.49 | -1.58% | 54,069 |
| Jul 22, 2026 | 8.91 | 9.05 | 8.91 | 8.99 | 8.63 | 0.43% | 48,977 |
| Jul 21, 2026 | 8.99 | 9.05 | 8.98 | 9.01 | 8.59 | 0.22% | 36,381 |
| Jul 20, 2026 | 8.93 | 8.99 | 8.81 | 8.99 | 8.57 | 2.16% | 44,787 |
| Jul 17, 2026 | 8.66 | 8.80 | 8.57 | 8.80 | 8.39 | -0.23% | 93,387 |
| Jul 16, 2026 | 8.80 | 8.85 | 8.78 | 8.82 | 8.41 | -0.68% | 47,636 |
| Jul 15, 2026 | 8.81 | 8.88 | 8.81 | 8.88 | 8.47 | 1.22% | 43,498 |
| Jul 14, 2026 | 8.80 | 8.85 | 8.79 | 8.85 | 8.36 | 4.00% | 65,346 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.40 | 8.51 | 8.04 | -0.82% | 54,880 |
| Jul 10, 2026 | 8.50 | 8.60 | 8.49 | 8.58 | 8.11 | 3.12% | 33,053 |
| Jul 9, 2026 | 8.33 | 8.38 | 8.27 | 8.32 | 7.86 | 0.60% | 58,466 |
| Jul 8, 2026 | 8.21 | 8.29 | 8.16 | 8.27 | 7.82 | -1.63% | 65,972 |
| Jul 7, 2026 | 8.51 | 8.57 | 8.44 | 8.50 | 7.95 | - | 35,885 |
| Jul 6, 2026 | 8.28 | 8.54 | 8.28 | 8.50 | 7.95 | 3.91% | 68,184 |
| Jul 2, 2026 | 8.14 | 8.21 | 8.14 | 8.18 | 7.65 | 2.00% | 67,984 |
| Jul 1, 2026 | 7.83 | 8.03 | 7.82 | 8.02 | 7.50 | 2.62% | 61,621 |
| Jun 30, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.31 | -0.94% | 76,737 |
| Jun 29, 2026 | 7.90 | 8.10 | 7.78 | 7.99 | 7.38 | 1.65% | 67,281 |
| Jun 26, 2026 | 7.63 | 7.92 | 7.63 | 7.86 | 7.26 | 0.90% | 66,006 |
| Jun 25, 2026 | 8.13 | 8.15 | 7.65 | 7.79 | 7.19 | -1.27% | 79,944 |
| Jun 24, 2026 | 8.27 | 8.27 | 7.77 | 7.89 | 7.28 | -4.60% | 88,474 |
| Jun 23, 2026 | 8.26 | 8.41 | 8.26 | 8.35 | 7.63 | -3.80% | 45,581 |
| Jun 22, 2026 | 8.76 | 8.80 | 8.65 | 8.68 | 7.94 | 1.64% | 74,862 |